Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $21.92 as of 6/18/2025 8:51:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.00 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 5.00 | 14.50 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 7.50 | 12.00 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 10.00 | 9.50 | 14.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:56 PM EST |
| 12.50 | 7.00 | 12.00 | % | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 15.00 | 4.50 | 9.40 | 3.50 | 0.00 | 0.00% | 0 | 1 | 7.77 | 0.98 | 0.01 | -0.03 | 5/19/2025 | 6/17/2025 3:59:56 PM EST |
| 17.50 | 2.00 | 6.90 | % | 0 | 0 | 0.00 | 0.89 | 0.04 | -0.14 | 6/17/2025 3:59:56 PM EST | |||
| 20.00 | 0.20 | 5.00 | 2.10 | 0.00 | 0.00% | 0 | 63 | 5.06 | 0.73 | 0.08 | -0.23 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0 | 55 | 6.47 | 0.49 | 0.10 | -0.27 | 6/10/2025 | 6/17/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.28 | 0.08 | -0.23 | 6/12/2025 | 6/17/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 9.13 | 0.06 | 0.03 | -0.08 | 6/17/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 6/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 54 | 4.54 | -0.02 | 0.01 | -0.03 | 5/21/2025 | 6/17/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.00 | -0.11 | 0.04 | -0.14 | 6/10/2025 | 6/17/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 5.00 | 0.08 | 0.00 | 0.00% | 0 | 122 | 1.49 | -0.27 | 0.08 | -0.23 | 6/11/2025 | 6/17/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 5.83 | -0.51 | 0.10 | -0.27 | 6/11/2025 | 6/17/2025 3:59:56 PM EST |
| 25.00 | 0.80 | 5.50 | % | 0 | 0 | 3.76 | -0.72 | 0.08 | -0.23 | 6/17/2025 3:59:56 PM EST | |||
| 30.00 | 5.60 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 0 | 5.44 | -0.94 | 0.03 | -0.08 | 5/1/2025 | 6/17/2025 3:59:56 PM EST |
| 35.00 | 10.60 | 15.50 | % | 0 | 0 | 6.57 | -0.99 | 0.01 | -0.01 | 6/17/2025 3:59:56 PM EST |